KissMeData/230240/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	260	2	3.08	261234410	30228	88.54	8520	8870	8420	10980	5920	8450	8642.20	5.70	7883	9010	8730	8470	8190	7930	8600	8060	67	2530	500	6080	10	1	13309000	1159	63.58	0.66	12	0.23	137.00	13293.00	27250	20230831	-68.04	8210	20240829	6.09	19880	-56.19	20240122	8210	6.09	20240829	27250	-68.04	20230831	8210	6.09	20240829	3.93	N	230240	500	67 억	758069	N	N	2	N	N
3	20240830	151016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	160	2	1.89	237727710	27515	80.59	8520	8870	8420	10980	5920	8450	8640.00	5.70	7466	9010	8730	8470	8190	7930	8600	8060	67	2530	500	6080	10	1	13309000	1146	62.85	0.65	12	0.21	137.00	13293.00	27250	20230831	-68.40	8210	20240829	4.87	19880	-56.69	20240122	8210	4.87	20240829	27250	-68.40	20230831	8210	4.87	20240829	3.93	N	230240	500	67 억	758069	N	N	3	N	N
4	20240830	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	110	2	1.30	202781720	23442	68.66	8520	8870	8420	10980	5920	8450	8650.44	5.70	3588	9010	8730	8470	8190	7930	8600	8060	67	2530	500	6080	10	1	13309000	1139	62.48	0.64	12	0.18	137.00	13293.00	27250	20230831	-68.59	8210	20240829	4.26	19880	-56.94	20240122	8210	4.26	20240829	27250	-68.59	20230831	8210	4.26	20240829	3.93	N	230240	500	67 억	758069	N	N	3	N	N
5	20240830	131007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	140	2	1.66	195168770	22552	66.06	8520	8870	8420	10980	5920	8450	8654.26	5.70	4300	9010	8730	8470	8190	7930	8600	8060	67	2530	500	6080	10	1	13309000	1143	62.70	0.65	12	0.17	137.00	13293.00	27250	20230831	-68.48	8210	20240829	4.63	19880	-56.79	20240122	8210	4.63	20240829	27250	-68.48	20230831	8210	4.63	20240829	3.93	N	230240	500	67 억	758069	N	N	3	N	N
6	20240830	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8620	170	2	2.01	177454210	20483	60.00	8520	8870	8420	10980	5920	8450	8663.59	5.70	4824	9010	8730	8470	8190	7930	8600	8060	67	2530	500	6080	10	1	13309000	1147	62.92	0.65	12	0.15	137.00	13293.00	27250	20230831	-68.37	8210	20240829	4.99	19880	-56.64	20240122	8210	4.99	20240829	27250	-68.37	20230831	8210	4.99	20240829	3.93	N	230240	500	67 억	758069	N	N	3	N	N
7	20240830	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	210	2	2.49	165585010	19103	55.95	8520	8870	8420	10980	5920	8450	8668.12	5.70	4456	9010	8730	8470	8190	7930	8600	8060	67	2530	500	6080	10	1	13309000	1153	63.21	0.65	12	0.14	137.00	13293.00	27250	20230831	-68.22	8210	20240829	5.48	19880	-56.44	20240122	8210	5.48	20240829	27250	-68.22	20230831	8210	5.48	20240829	3.93	N	230240	500	67 억	758069	N	N	3	N	N
8	20240830	101018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	230	2	2.72	117078950	13510	39.57	8520	8870	8420	10980	5920	8450	8666.26	5.70	3441	9010	8730	8470	8190	7930	8600	8060	67	2530	500	6080	10	1	13309000	1155	63.36	0.65	12	0.10	137.00	13293.00	27250	20230831	-68.15	8210	20240829	5.72	19880	-56.34	20240122	8210	5.72	20240829	27250	-68.15	20230831	8210	5.72	20240829	3.93	N	230240	500	67 억	758069	N	N	3	N	N
9	20240830	091021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	220	2	2.60	42004870	4912	14.39	8520	8670	8420	10980	5920	8450	8551.69	5.70	-114	9010	8730	8470	8190	7930	8600	8060	67	2530	500	6080	10	1	13309000	1154	63.28	0.65	12	0.04	137.00	13293.00	27250	20230831	-68.18	8210	20240829	5.60	19880	-56.39	20240122	8210	5.60	20240829	27250	-68.18	20230831	8210	5.60	20240829	3.93	N	230240	500	67 억	758069	N	N	3	N	N
10	20240829	161019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8450	-140	5	-1.63	282752770	33455	161.52	8550	8750	8210	11160	6020	8590	8451.73	5.72	-3781	9043	8816	8683	8456	8323	8750	8390	67	2570	500	6180	10	1	13309000	1125	61.68	0.64	12	0.25	137.00	13293.00	27450	20230823	-69.22	8210	20240829	2.92	19880	-57.49	20240122	8210	2.92	20240829	27250	-68.99	20230831	8210	2.92	20240829	3.95	N	230240	500	67 억	761864	N	N	3	N	N
11	20240829	151030	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8360	-230	5	-2.68	236379160	27919	134.80	8550	8750	8210	11160	6020	8590	8466.61	5.72	-3917	9043	8816	8683	8456	8323	8750	8390	67	2570	500	6180	10	1	13309000	1113	61.02	0.63	12	0.21	137.00	13293.00	27450	20230823	-69.54	8210	20240829	1.83	19880	-57.95	20240122	8210	1.83	20240829	27250	-69.32	20230831	8210	1.83	20240829	3.95	N	230240	500	67 억	761864	N	N	1	N	N
12	20240829	141029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8530	-60	5	-0.70	132349850	15476	74.72	8550	8750	8460	11160	6020	8590	8551.94	5.72	-3184	9043	8816	8683	8456	8323	8750	8390	67	2570	500	6180	10	1	13309000	1135	62.26	0.64	12	0.12	137.00	13293.00	27450	20230823	-68.93	8460	20240829	0.83	19880	-57.09	20240122	8460	0.83	20240829	27250	-68.70	20230831	8460	0.83	20240829	3.95	N	230240	500	67 억	761864	N	N	1	N	N
13	20240829	131031	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8530	-60	5	-0.70	107829170	12595	60.81	8550	8750	8460	11160	6020	8590	8561.27	5.72	-2052	9043	8816	8683	8456	8323	8750	8390	67	2570	500	6180	10	1	13309000	1135	62.26	0.64	12	0.09	137.00	13293.00	27450	20230823	-68.93	8460	20240829	0.83	19880	-57.09	20240122	8460	0.83	20240829	27250	-68.70	20230831	8460	0.83	20240829	3.95	N	230240	500	67 억	761864	N	N	1	N	N
14	20240829	121030	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8560	-30	5	-0.35	94061770	10980	53.01	8550	8750	8460	11160	6020	8590	8566.65	5.72	-1417	9043	8816	8683	8456	8323	8750	8390	67	2570	500	6180	10	1	13309000	1139	62.48	0.64	12	0.08	137.00	13293.00	27450	20230823	-68.82	8460	20240829	1.18	19880	-56.94	20240122	8460	1.18	20240829	27250	-68.59	20230831	8460	1.18	20240829	3.95	N	230240	500	67 억	761864	N	N	1	N	N
15	20240829	111029	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8590	0	3	0.00	71412050	8334	40.24	8550	8750	8460	11160	6020	8590	8568.76	5.72	-1083	9043	8816	8683	8456	8323	8750	8390	67	2570	500	6180	10	1	13309000	1143	62.70	0.65	12	0.06	137.00	13293.00	27450	20230823	-68.71	8460	20240829	1.54	19880	-56.79	20240122	8460	1.54	20240829	27250	-68.48	20230831	8460	1.54	20240829	3.95	N	230240	500	67 억	761864	N	N	1	N	N
16	20240829	101023	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8610	20	2	0.23	59586000	6960	33.60	8550	8750	8460	11160	6020	8590	8561.21	5.72	-800	9043	8816	8683	8456	8323	8750	8390	67	2570	500	6180	10	1	13309000	1146	62.85	0.65	12	0.05	137.00	13293.00	27450	20230823	-68.63	8460	20240829	1.77	19880	-56.69	20240122	8460	1.77	20240829	27250	-68.40	20230831	8460	1.77	20240829	3.95	N	230240	500	67 억	761864	N	N	1	N	N
17	20240829	091027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8570	-20	5	-0.23	15706020	1837	8.87	8550	8590	8520	11160	6020	8590	8549.82	5.72	245	9043	8816	8683	8456	8323	8750	8390	67	2570	500	6180	10	1	13309000	1141	62.55	0.64	12	0.01	137.00	13293.00	27450	20230823	-68.78	8520	20240829	0.59	19880	-56.89	20240122	8520	0.59	20240829	27250	-68.55	20230831	8520	0.59	20240829	3.95	N	230240	500	67 억	761864	N	N	1	N	N
18	20240828	160954	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8590	-250	5	-2.83	177003950	20455	55.80	8800	8910	8550	11490	6190	8840	8653.31	5.78	-7192	9160	9000	8780	8620	8400	9080	8700	67	2650	500	6360	10	1	13309000	1143	62.70	0.65	12	0.15	137.00	13293.00	27450	20230823	-68.71	8550	20240828	0.47	19880	-56.79	20240122	8550	0.47	20240828	27250	-68.48	20230831	8550	0.47	20240828	3.97	N	230240	500	67 억	769048	N	N	1	N	N
19	20240828	151002	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8610	-230	5	-2.60	152523040	17606	48.03	8800	8910	8550	11490	6190	8840	8663.03	5.78	-6988	9160	9000	8780	8620	8400	9080	8700	67	2650	500	6360	10	1	13309000	1146	62.85	0.65	12	0.13	137.00	13293.00	27450	20230823	-68.63	8550	20240828	0.70	19880	-56.69	20240122	8550	0.70	20240828	27250	-68.40	20230831	8550	0.70	20240828	3.97	N	230240	500	67 억	769048	N	N	2	N	N
20	20240828	141005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8720	-120	5	-1.36	141253840	16297	44.46	8800	8910	8550	11490	6190	8840	8667.37	5.78	-7007	9160	9000	8780	8620	8400	9080	8700	67	2650	500	6360	10	1	13309000	1161	63.65	0.66	12	0.12	137.00	13293.00	27450	20230823	-68.23	8550	20240828	1.99	19880	-56.14	20240122	8550	1.99	20240828	27250	-68.00	20230831	8550	1.99	20240828	3.97	N	230240	500	67 억	769048	N	N	2	N	N
21	20240828	131000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8660	-180	5	-2.04	122616010	14140	38.57	8800	8910	8550	11490	6190	8840	8671.45	5.78	-6473	9160	9000	8780	8620	8400	9080	8700	67	2650	500	6360	10	1	13309000	1153	63.21	0.65	12	0.11	137.00	13293.00	27450	20230823	-68.45	8550	20240828	1.29	19880	-56.44	20240122	8550	1.29	20240828	27250	-68.22	20230831	8550	1.29	20240828	3.97	N	230240	500	67 억	769048	N	N	2	N	N
22	20240828	120958	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8680	-160	5	-1.81	97332390	11205	30.57	8800	8910	8550	11490	6190	8840	8686.38	5.78	-6055	9160	9000	8780	8620	8400	9080	8700	67	2650	500	6360	10	1	13309000	1155	63.36	0.65	12	0.08	137.00	13293.00	27450	20230823	-68.38	8550	20240828	1.52	19880	-56.34	20240122	8550	1.52	20240828	27250	-68.15	20230831	8550	1.52	20240828	3.97	N	230240	500	67 억	769048	N	N	2	N	N
23	20240828	110959	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8610	-230	5	-2.60	53419650	6130	16.72	8800	8910	8550	11490	6190	8840	8714.26	5.78	-2910	9160	9000	8780	8620	8400	9080	8700	67	2650	500	6360	10	1	13309000	1146	62.85	0.65	12	0.05	137.00	13293.00	27450	20230823	-68.63	8550	20240828	0.70	19880	-56.69	20240122	8550	0.70	20240828	27250	-68.40	20230831	8550	0.70	20240828	3.97	N	230240	500	67 억	769048	N	N	2	N	N
24	20240828	101027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8890	50	2	0.57	27185070	3107	8.48	8800	8910	8550	11490	6190	8840	8749.33	5.78	-358	9160	9000	8780	8620	8400	9080	8700	67	2650	500	6360	10	1	13309000	1183	64.89	0.67	12	0.02	137.00	13293.00	27450	20230823	-67.61	8550	20240828	3.98	19880	-55.28	20240122	8550	3.98	20240828	27250	-67.38	20230831	8550	3.98	20240828	3.97	N	230240	500	67 억	769048	N	N	2	N	N
25	20240828	091016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	0	3	0.00	3152680	357	0.97	8800	8840	8760	11490	6190	8840	8830.78	5.78	-232	9160	9000	8780	8620	8400	9080	8700	67	2650	500	6360	10	1	13309000	1177	64.53	0.67	12	0.00	137.00	13293.00	27450	20230823	-67.80	8560	20240827	3.27	19880	-55.53	20240122	8560	3.27	20240827	27250	-67.56	20230831	8560	3.27	20240827	3.97	N	230240	500	67 억	769048	N	N	2	N	N
26	20240827	160954	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8840	-80	5	-0.90	315365330	36163	55.25	8830	8940	8560	11590	6250	8920	8720.27	5.78	-701	9473	9196	8943	8666	8413	9070	8540	67	2670	500	6420	10	1	13309000	1177	64.53	0.67	12	0.27	137.00	13293.00	28350	20230821	-68.82	8560	20240827	3.27	19880	-55.53	20240122	8560	3.27	20240827	27250	-67.56	20230831	8560	3.27	20240827	3.99	N	230240	500	67 억	769741	N	N	2	N	N
27	20240827	151000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8860	-60	5	-0.67	294076470	33757	51.57	8830	8940	8560	11590	6250	8920	8711.51	5.78	-427	9473	9196	8943	8666	8413	9070	8540	67	2670	500	6420	10	1	13309000	1179	64.67	0.67	12	0.25	137.00	13293.00	28350	20230821	-68.75	8560	20240827	3.50	19880	-55.43	20240122	8560	3.50	20240827	27250	-67.49	20230831	8560	3.50	20240827	3.99	N	230240	500	67 억	769741	N	N	0	N	N
28	20240827	141004	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8780	-140	5	-1.57	256518550	29508	45.08	8830	8900	8560	11590	6250	8920	8693.11	5.78	-577	9473	9196	8943	8666	8413	9070	8540	67	2670	500	6420	10	1	13309000	1169	64.09	0.66	12	0.22	137.00	13293.00	28350	20230821	-69.03	8560	20240827	2.57	19880	-55.84	20240122	8560	2.57	20240827	27250	-67.78	20230831	8560	2.57	20240827	3.99	N	230240	500	67 억	769741	N	N	0	N	N
29	20240827	131006	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8780	-140	5	-1.57	248807300	28628	43.74	8830	8900	8560	11590	6250	8920	8690.97	5.78	-426	9473	9196	8943	8666	8413	9070	8540	67	2670	500	6420	10	1	13309000	1169	64.09	0.66	12	0.22	137.00	13293.00	28350	20230821	-69.03	8560	20240827	2.57	19880	-55.84	20240122	8560	2.57	20240827	27250	-67.78	20230831	8560	2.57	20240827	3.99	N	230240	500	67 억	769741	N	N	0	N	N
30	20240827	121007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8770	-150	5	-1.68	244305850	28116	42.96	8830	8900	8560	11590	6250	8920	8689.13	5.78	-273	9473	9196	8943	8666	8413	9070	8540	67	2670	500	6420	10	1	13309000	1167	64.01	0.66	12	0.21	137.00	13293.00	28350	20230821	-69.07	8560	20240827	2.45	19880	-55.89	20240122	8560	2.45	20240827	27250	-67.82	20230831	8560	2.45	20240827	3.99	N	230240	500	67 억	769741	N	N	0	N	N
31	20240827	111004	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8800	-120	5	-1.35	226405130	26073	39.83	8830	8900	8560	11590	6250	8920	8683.42	5.78	344	9473	9196	8943	8666	8413	9070	8540	67	2670	500	6420	10	1	13309000	1171	64.23	0.66	12	0.20	137.00	13293.00	28350	20230821	-68.96	8560	20240827	2.80	19880	-55.73	20240122	8560	2.80	20240827	27250	-67.71	20230831	8560	2.80	20240827	3.99	N	230240	500	67 억	769741	N	N	0	N	N
32	20240827	101001	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8750	-170	5	-1.91	194677110	22459	34.31	8830	8900	8560	11590	6250	8920	8668.00	5.78	2669	9473	9196	8943	8666	8413	9070	8540	67	2670	500	6420	10	1	13309000	1165	63.87	0.66	12	0.17	137.00	13293.00	28350	20230821	-69.14	8560	20240827	2.22	19880	-55.99	20240122	8560	2.22	20240827	27250	-67.89	20230831	8560	2.22	20240827	3.99	N	230240	500	67 억	769741	N	N	0	N	N
33	20240827	091002	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8700	-220	5	-2.47	46812050	5355	8.18	8830	8830	8690	11590	6250	8920	8741.41	5.78	1458	9473	9196	8943	8666	8413	9070	8540	67	2670	500	6420	10	1	13309000	1158	63.50	0.65	12	0.04	137.00	13293.00	28350	20230821	-69.31	8690	20240827	0.12	19880	-56.24	20240122	8690	0.12	20240827	27250	-68.07	20230831	8690	0.12	20240827	3.99	N	230240	500	67 억	769741	N	N	0	N	N
34	20240826	160946	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8920	-300	5	-3.25	573196570	64735	170.51	9150	9220	8690	11980	6460	9220	8854.25	5.72	-4522	9460	9340	9210	9090	8960	9275	9025	67	2760	500	6630	10	1	13309000	1187	65.11	0.67	12	0.49	137.00	13293.00	28350	20230821	-68.54	8690	20240826	2.65	19880	-55.13	20240122	8690	2.65	20240826	27250	-67.27	20230831	8690	2.65	20240826	4.01	N	230240	500	67 억	761268	N	N	0	N	N
35	20240826	150956	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8920	-300	5	-3.25	538315900	60813	160.18	9150	9220	8690	11980	6460	9220	8851.78	5.72	-3930	9460	9340	9210	9090	8960	9275	9025	67	2760	500	6630	10	1	13309000	1187	65.11	0.67	12	0.46	137.00	13293.00	28350	20230821	-68.54	8690	20240826	2.65	19880	-55.13	20240122	8690	2.65	20240826	27250	-67.27	20230831	8690	2.65	20240826	4.01	N	230240	500	67 억	761268	N	N	0	N	N
36	20240826	140959	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8750	-470	5	-5.10	479680330	54164	142.66	9150	9220	8690	11980	6460	9220	8855.84	5.72	-5016	9460	9340	9210	9090	8960	9275	9025	67	2760	500	6630	10	1	13309000	1165	63.87	0.66	12	0.41	137.00	13293.00	28350	20230821	-69.14	8690	20240826	0.69	19880	-55.99	20240122	8690	0.69	20240826	27250	-67.89	20230831	8690	0.69	20240826	4.01	N	230240	500	67 억	761268	N	N	0	N	N
37	20240826	130959	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8760	-460	5	-4.99	434909210	49069	129.24	9150	9220	8690	11980	6460	9220	8862.96	5.72	-4569	9460	9340	9210	9090	8960	9275	9025	67	2760	500	6630	10	1	13309000	1166	63.94	0.66	12	0.37	137.00	13293.00	28350	20230821	-69.10	8690	20240826	0.81	19880	-55.94	20240122	8690	0.81	20240826	27250	-67.85	20230831	8690	0.81	20240826	4.01	N	230240	500	67 억	761268	N	N	0	N	N
38	20240826	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-390	5	-4.23	275308360	30838	81.23	9150	9220	8810	11980	6460	9220	8927.24	5.72	-2259	9460	9340	9210	9090	8960	9275	9025	67	2760	500	6630	10	1	13309000	1175	64.45	0.66	12	0.23	137.00	13293.00	28350	20230821	-68.85	8780	20240805	0.57	19880	-55.58	20240122	8780	0.57	20240805	27250	-67.60	20230831	8780	0.57	20240805	4.01	N	230240	500	67 억	761268	N	N	0	N	N
39	20240826	110957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-320	5	-3.47	181651600	20252	53.34	9150	9220	8880	11980	6460	9220	8969.13	5.72	-211	9460	9340	9210	9090	8960	9275	9025	67	2760	500	6630	10	1	13309000	1185	64.96	0.67	12	0.15	137.00	13293.00	28350	20230821	-68.61	8780	20240805	1.37	19880	-55.23	20240122	8780	1.37	20240805	27250	-67.34	20230831	8780	1.37	20240805	4.01	N	230240	500	67 억	761268	N	N	0	N	N
40	20240826	100959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-160	5	-1.74	86993850	9665	25.46	9150	9220	8930	11980	6460	9220	9000.12	5.72	-588	9460	9340	9210	9090	8960	9275	9025	67	2760	500	6630	10	1	13309000	1206	66.13	0.68	12	0.07	137.00	13293.00	28350	20230821	-68.04	8780	20240805	3.19	19880	-54.43	20240122	8780	3.19	20240805	27250	-66.75	20230831	8780	3.19	20240805	4.01	N	230240	500	67 억	761268	N	N	0	N	N
41	20240826	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-20	5	-0.22	3824790	417	1.10	9150	9220	9150	11980	6460	9220	9167.77	5.72	-242	9460	9340	9210	9090	8960	9275	9025	67	2760	500	6630	10	1	13309000	1224	67.15	0.69	12	0.00	137.00	13293.00	28350	20230821	-67.55	8780	20240805	4.78	19880	-53.72	20240122	8780	4.78	20240805	27250	-66.24	20230831	8780	4.78	20240805	4.01	N	230240	500	67 억	761268	N	N	0	N	N
42	20240823	160948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-160	5	-1.71	346474840	37828	80.57	9330	9330	9080	12190	6570	9380	9159.06	5.76	-1772	9920	9650	9480	9210	9040	9565	9125	67	2810	500	6750	10	1	13309000	1227	67.30	0.69	12	0.28	137.00	13293.00	28350	20230821	-67.48	8780	20240805	5.01	19880	-53.62	20240122	8780	5.01	20240805	27450	-66.41	20230823	8780	5.01	20240805	3.98	N	230240	500	67 억	766366	N	N	2	N	N
43	20240823	150956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-210	5	-2.24	316858220	34612	73.72	9330	9330	9080	12190	6570	9380	9154.45	5.76	-1191	9920	9650	9480	9210	9040	9565	9125	67	2810	500	6750	10	1	13309000	1220	66.93	0.69	12	0.26	137.00	13293.00	28350	20230821	-67.65	8780	20240805	4.44	19880	-53.87	20240122	8780	4.44	20240805	27450	-66.59	20230823	8780	4.44	20240805	3.98	N	230240	500	67 억	766366	N	N	2	N	N
44	20240823	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-180	5	-1.92	307505800	33594	71.55	9330	9330	9080	12190	6570	9380	9153.46	5.76	-1327	9920	9650	9480	9210	9040	9565	9125	67	2810	500	6750	10	1	13309000	1224	67.15	0.69	12	0.25	137.00	13293.00	28350	20230821	-67.55	8780	20240805	4.78	19880	-53.72	20240122	8780	4.78	20240805	27450	-66.48	20230823	8780	4.78	20240805	3.98	N	230240	500	67 억	766366	N	N	2	N	N
45	20240823	130955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-130	5	-1.39	300148980	32796	69.85	9330	9330	9080	12190	6570	9380	9151.86	5.76	-1416	9920	9650	9480	9210	9040	9565	9125	67	2810	500	6750	10	1	13309000	1231	67.52	0.70	12	0.25	137.00	13293.00	28350	20230821	-67.37	8780	20240805	5.35	19880	-53.47	20240122	8780	5.35	20240805	27450	-66.30	20230823	8780	5.35	20240805	3.98	N	230240	500	67 억	766366	N	N	2	N	N
46	20240823	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-250	5	-2.67	201730110	22041	46.94	9330	9330	9080	12190	6570	9380	9152.29	5.76	-5756	9920	9650	9480	9210	9040	9565	9125	67	2810	500	6750	10	1	13309000	1215	66.64	0.69	12	0.17	137.00	13293.00	28350	20230821	-67.80	8780	20240805	3.99	19880	-54.07	20240122	8780	3.99	20240805	27450	-66.74	20230823	8780	3.99	20240805	3.98	N	230240	500	67 억	766366	N	N	2	N	N
47	20240823	110951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-230	5	-2.45	196389020	21457	45.70	9330	9330	9080	12190	6570	9380	9152.47	5.76	-5714	9920	9650	9480	9210	9040	9565	9125	67	2810	500	6750	10	1	13309000	1218	66.79	0.69	12	0.16	137.00	13293.00	28350	20230821	-67.72	8780	20240805	4.21	19880	-53.97	20240122	8780	4.21	20240805	27450	-66.67	20230823	8780	4.21	20240805	3.98	N	230240	500	67 억	766366	N	N	2	N	N
48	20240823	100955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-120	5	-1.28	72022890	7802	16.62	9330	9330	9150	12190	6570	9380	9230.95	5.76	-2303	9920	9650	9480	9210	9040	9565	9125	67	2810	500	6750	10	1	13309000	1232	67.59	0.70	12	0.06	137.00	13293.00	28350	20230821	-67.34	8780	20240805	5.47	19880	-53.42	20240122	8780	5.47	20240805	27450	-66.27	20230823	8780	5.47	20240805	3.98	N	230240	500	67 억	766366	N	N	2	N	N
49	20240823	090954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-60	5	-0.64	17668260	1909	4.07	9330	9330	9220	12190	6570	9380	9253.92	5.76	-976	9920	9650	9480	9210	9040	9565	9125	67	2810	500	6750	10	1	13309000	1240	68.03	0.70	12	0.01	137.00	13293.00	28350	20230821	-67.13	8780	20240805	6.15	19880	-53.12	20240122	8780	6.15	20240805	27450	-66.05	20230823	8780	6.15	20240805	3.98	N	230240	500	67 억	766366	N	N	2	N	N
50	20240822	160949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-370	5	-3.79	440628520	46623	215.00	9660	9750	9310	12670	6830	9750	9450.82	5.68	-3187	10023	9886	9743	9606	9463	9815	9535	67	2920	500	7020	10	1	13309000	1248	68.47	0.71	12	0.35	137.00	13293.00	28350	20230821	-66.91	8780	20240805	6.83	19880	-52.82	20240122	8780	6.83	20240805	27450	-65.83	20230823	8780	6.83	20240805	4.02	N	230240	500	67 억	755455	N	N	2	N	N
51	20240822	150956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-380	5	-3.90	405556100	42878	197.73	9660	9750	9310	12670	6830	9750	9458.26	5.68	-1438	10023	9886	9743	9606	9463	9815	9535	67	2920	500	7020	10	1	13309000	1247	68.39	0.70	12	0.32	137.00	13293.00	28350	20230821	-66.95	8780	20240805	6.72	19880	-52.87	20240122	8780	6.72	20240805	27450	-65.87	20230823	8780	6.72	20240805	4.02	N	230240	500	67 억	755455	N	N	0	N	N
52	20240822	140957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-270	5	-2.77	275737690	28998	133.72	9660	9750	9310	12670	6830	9750	9508.72	5.68	-5062	10023	9886	9743	9606	9463	9815	9535	67	2920	500	7020	10	1	13309000	1262	69.20	0.71	12	0.22	137.00	13293.00	28350	20230821	-66.56	8780	20240805	7.97	19880	-52.31	20240122	8780	7.97	20240805	27450	-65.46	20230823	8780	7.97	20240805	4.02	N	230240	500	67 억	755455	N	N	0	N	N
53	20240822	130957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-310	5	-3.18	257027300	27014	124.57	9660	9750	9310	12670	6830	9750	9514.46	5.68	-5237	10023	9886	9743	9606	9463	9815	9535	67	2920	500	7020	10	1	13309000	1256	68.91	0.71	12	0.20	137.00	13293.00	28350	20230821	-66.70	8780	20240805	7.52	19880	-52.52	20240122	8780	7.52	20240805	27450	-65.61	20230823	8780	7.52	20240805	4.02	N	230240	500	67 억	755455	N	N	0	N	N
54	20240822	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-270	5	-2.77	206405450	21633	99.76	9660	9750	9440	12670	6830	9750	9541.08	5.68	-1986	10023	9886	9743	9606	9463	9815	9535	67	2920	500	7020	10	1	13309000	1262	69.20	0.71	12	0.16	137.00	13293.00	28350	20230821	-66.56	8780	20240805	7.97	19880	-52.31	20240122	8780	7.97	20240805	27450	-65.46	20230823	8780	7.97	20240805	4.02	N	230240	500	67 억	755455	N	N	0	N	N
55	20240822	110951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-200	5	-2.05	162918540	17046	78.61	9660	9750	9450	12670	6830	9750	9557.40	5.68	-1134	10023	9886	9743	9606	9463	9815	9535	67	2920	500	7020	10	1	13309000	1271	69.71	0.72	12	0.13	137.00	13293.00	28350	20230821	-66.31	8780	20240805	8.77	19880	-51.96	20240122	8780	8.77	20240805	27450	-65.21	20230823	8780	8.77	20240805	4.02	N	230240	500	67 억	755455	N	N	0	N	N
56	20240822	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-200	5	-2.05	93087180	9705	44.75	9660	9750	9500	12670	6830	9750	9591.41	5.68	-585	10023	9886	9743	9606	9463	9815	9535	67	2920	500	7020	10	1	13309000	1271	69.71	0.72	12	0.07	137.00	13293.00	28350	20230821	-66.31	8780	20240805	8.77	19880	-51.96	20240122	8780	8.77	20240805	27450	-65.21	20230823	8780	8.77	20240805	4.02	N	230240	500	67 억	755455	N	N	0	N	N
57	20240822	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-100	5	-1.03	4461410	461	2.13	9660	9720	9650	12670	6830	9750	9675.08	5.68	-239	10023	9886	9743	9606	9463	9815	9535	67	2920	500	7020	10	1	13309000	1284	70.44	0.73	12	0.00	137.00	13293.00	28350	20230821	-65.96	8780	20240805	9.91	19880	-51.46	20240122	8780	9.91	20240805	27450	-64.85	20230823	8780	9.91	20240805	4.02	N	230240	500	67 억	755455	N	N	0	N	N
58	20240821	160946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	-130	5	-1.32	209524830	21674	122.09	9870	9880	9600	12840	6920	9880	9666.87	5.71	-4660	10086	9982	9826	9722	9566	10035	9775	67	2960	500	7110	10	1	13309000	1298	71.17	0.73	12	0.16	137.00	13293.00	28350	20230821	-65.61	8780	20240805	11.05	19880	-50.96	20240122	8780	11.05	20240805	28350	-65.61	20230821	8780	11.05	20240805	3.97	N	230240	500	67 억	759923	N	N	0	N	N
59	20240821	150958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-230	5	-2.33	173537360	17963	101.18	9870	9880	9600	12840	6920	9880	9660.82	5.71	-3417	10086	9982	9826	9722	9566	10035	9775	67	2960	500	7110	10	1	13309000	1284	70.44	0.73	12	0.13	137.00	13293.00	28350	20230821	-65.96	8780	20240805	9.91	19880	-51.46	20240122	8780	9.91	20240805	28350	-65.96	20230821	8780	9.91	20240805	3.97	N	230240	500	67 억	759923	N	N	0	N	N
60	20240821	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-210	5	-2.13	149750240	15500	87.31	9870	9880	9600	12840	6920	9880	9661.31	5.71	-3100	10086	9982	9826	9722	9566	10035	9775	67	2960	500	7110	10	1	13309000	1287	70.58	0.73	12	0.12	137.00	13293.00	28350	20230821	-65.89	8780	20240805	10.14	19880	-51.36	20240122	8780	10.14	20240805	28350	-65.89	20230821	8780	10.14	20240805	3.97	N	230240	500	67 억	759923	N	N	0	N	N
61	20240821	131002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	-220	5	-2.23	99113380	10256	57.77	9870	9880	9600	12840	6920	9880	9663.94	5.71	-2424	10086	9982	9826	9722	9566	10035	9775	67	2960	500	7110	10	1	13309000	1286	70.51	0.73	12	0.08	137.00	13293.00	28350	20230821	-65.93	8780	20240805	10.02	19880	-51.41	20240122	8780	10.02	20240805	28350	-65.93	20230821	8780	10.02	20240805	3.97	N	230240	500	67 억	759923	N	N	0	N	N
62	20240821	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	-240	5	-2.43	90306000	9344	52.63	9870	9880	9600	12840	6920	9880	9664.60	5.71	-2334	10086	9982	9826	9722	9566	10035	9775	67	2960	500	7110	10	1	13309000	1283	70.36	0.73	12	0.07	137.00	13293.00	28350	20230821	-66.00	8780	20240805	9.79	19880	-51.51	20240122	8780	9.79	20240805	28350	-66.00	20230821	8780	9.79	20240805	3.97	N	230240	500	67 억	759923	N	N	0	N	N
63	20240821	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	-220	5	-2.23	42597200	4385	24.70	9870	9880	9640	12840	6920	9880	9714.30	5.71	-2216	10086	9982	9826	9722	9566	10035	9775	67	2960	500	7110	10	1	13309000	1286	70.51	0.73	12	0.03	137.00	13293.00	28350	20230821	-65.93	8780	20240805	10.02	19880	-51.41	20240122	8780	10.02	20240805	28350	-65.93	20230821	8780	10.02	20240805	3.97	N	230240	500	67 억	759923	N	N	0	N	N
64	20240821	101000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-90	5	-0.91	7864990	802	4.52	9870	9880	9700	12840	6920	9880	9806.72	5.71	-174	10086	9982	9826	9722	9566	10035	9775	67	2960	500	7110	10	1	13309000	1303	71.46	0.74	12	0.01	137.00	13293.00	28350	20230821	-65.47	8780	20240805	11.50	19880	-50.75	20240122	8780	11.50	20240805	28350	-65.47	20230821	8780	11.50	20240805	3.97	N	230240	500	67 억	759923	N	N	0	N	N
65	20240821	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-50	5	-0.51	3115660	316	1.78	9870	9880	9810	12840	6920	9880	9859.68	5.71	-75	10086	9982	9826	9722	9566	10035	9775	67	2960	500	7110	10	1	13309000	1308	71.75	0.74	12	0.00	137.00	13293.00	28350	20230821	-65.33	8780	20240805	11.96	19880	-50.55	20240122	8780	11.96	20240805	28350	-65.33	20230821	8780	11.96	20240805	3.97	N	230240	500	67 억	759923	N	N	0	N	N
66	20240820	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	190	2	1.96	173785020	17748	70.12	9690	9930	9670	12590	6790	9690	9791.59	5.56	9819	10023	9856	9723	9556	9423	9940	9640	67	2900	500	6970	10	1	13489026	1333	72.12	0.74	12	0.13	137.00	13293.00	28350	20230821	-65.15	8780	20240805	12.53	19880	-50.30	20240122	8780	12.53	20240805	28350	-65.15	20230821	8780	12.53	20240805	3.94	N	230240	500	67 억	750395	N	N	0	N	N
67	20240820	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	200	2	2.06	161829710	16539	65.34	9690	9920	9670	12590	6790	9690	9784.73	5.56	9782	10023	9856	9723	9556	9423	9940	9640	67	2900	500	6970	10	1	13489026	1334	72.19	0.74	12	0.12	137.00	13293.00	28350	20230821	-65.11	8780	20240805	12.64	19880	-50.25	20240122	8780	12.64	20240805	28350	-65.11	20230821	8780	12.64	20240805	3.94	N	230240	500	67 억	750395	N	N	0	N	N
68	20240820	140949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	50	2	0.52	73596860	7566	29.89	9690	9830	9670	12590	6790	9690	9727.31	5.56	2978	10023	9856	9723	9556	9423	9940	9640	67	2900	500	6970	10	1	13489026	1314	71.09	0.73	12	0.06	137.00	13293.00	28350	20230821	-65.64	8780	20240805	10.93	19880	-51.01	20240122	8780	10.93	20240805	28350	-65.64	20230821	8780	10.93	20240805	3.94	N	230240	500	67 억	750395	N	N	0	N	N
69	20240820	130951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	30	2	0.31	68390310	7031	27.78	9690	9830	9670	12590	6790	9690	9726.97	5.56	2872	10023	9856	9723	9556	9423	9940	9640	67	2900	500	6970	10	1	13489026	1311	70.95	0.73	12	0.05	137.00	13293.00	28350	20230821	-65.71	8780	20240805	10.71	19880	-51.11	20240122	8780	10.71	20240805	28350	-65.71	20230821	8780	10.71	20240805	3.94	N	230240	500	67 억	750395	N	N	0	N	N
70	20240820	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	20	2	0.21	64945200	6676	26.38	9690	9830	9670	12590	6790	9690	9728.16	5.56	2868	10023	9856	9723	9556	9423	9940	9640	67	2900	500	6970	10	1	13489026	1310	70.88	0.73	12	0.05	137.00	13293.00	28350	20230821	-65.75	8780	20240805	10.59	19880	-51.16	20240122	8780	10.59	20240805	28350	-65.75	20230821	8780	10.59	20240805	3.94	N	230240	500	67 억	750395	N	N	0	N	N
71	20240820	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	0	3	0.00	61966990	6369	25.16	9690	9830	9670	12590	6790	9690	9729.47	5.56	2862	10023	9856	9723	9556	9423	9940	9640	67	2900	500	6970	10	1	13489026	1307	70.73	0.73	12	0.05	137.00	13293.00	28350	20230821	-65.82	8780	20240805	10.36	19880	-51.26	20240122	8780	10.36	20240805	28350	-65.82	20230821	8780	10.36	20240805	3.94	N	230240	500	67 억	750395	N	N	0	N	N
72	20240820	100941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	40	2	0.41	54586180	5608	22.16	9690	9830	9670	12590	6790	9690	9733.63	5.56	2599	10023	9856	9723	9556	9423	9940	9640	67	2900	500	6970	10	1	13489026	1312	71.02	0.73	12	0.04	137.00	13293.00	28350	20230821	-65.68	8780	20240805	10.82	19880	-51.06	20240122	8780	10.82	20240805	28350	-65.68	20230821	8780	10.82	20240805	3.94	N	230240	500	67 억	750395	N	N	0	N	N
73	20240820	090944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	-10	5	-0.10	20756560	2140	8.45	9690	9790	9680	12590	6790	9690	9699.33	5.56	919	10023	9856	9723	9556	9423	9940	9640	67	2900	500	6970	10	1	13489026	1306	70.66	0.73	12	0.02	137.00	13293.00	28350	20230821	-65.86	8780	20240805	10.25	19880	-51.31	20240122	8780	10.25	20240805	28350	-65.86	20230821	8780	10.25	20240805	3.94	N	230240	500	67 억	750395	N	N	0	N	N
74	20240819	160932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	70	2	0.73	244073010	25150	96.41	9620	9890	9590	12500	6740	9620	9704.69	5.61	-6742	9960	9790	9700	9530	9440	9745	9485	67	2880	500	6920	10	1	13489026	1307	70.73	0.73	12	0.19	137.00	13293.00	28350	20230821	-65.82	8780	20240805	10.36	19880	-51.26	20240122	8780	10.36	20240805	28350	-65.82	20230821	8780	10.36	20240805	3.98	N	230240	500	67 억	757135	N	N	5	N	N
75	20240819	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-20	5	-0.21	205217540	21122	80.97	9620	9890	9600	12500	6740	9620	9715.82	5.61	-5187	9960	9790	9700	9530	9440	9745	9485	67	2880	500	6920	10	1	13489026	1295	70.07	0.72	12	0.16	137.00	13293.00	28350	20230821	-66.14	8780	20240805	9.34	19880	-51.71	20240122	8780	9.34	20240805	28350	-66.14	20230821	8780	9.34	20240805	3.98	N	230240	500	67 억	757135	N	N	5	N	N
76	20240819	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	70	2	0.73	140312690	14393	55.18	9620	9890	9620	12500	6740	9620	9748.68	5.61	117	9960	9790	9700	9530	9440	9745	9485	67	2880	500	6920	10	1	13489026	1307	70.73	0.73	12	0.11	137.00	13293.00	28350	20230821	-65.82	8780	20240805	10.36	19880	-51.26	20240122	8780	10.36	20240805	28350	-65.82	20230821	8780	10.36	20240805	3.98	N	230240	500	67 억	757135	N	N	5	N	N
77	20240819	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	80	2	0.83	132569800	13594	52.11	9620	9890	9620	12500	6740	9620	9752.08	5.61	146	9960	9790	9700	9530	9440	9745	9485	67	2880	500	6920	10	1	13489026	1308	70.80	0.73	12	0.10	137.00	13293.00	28350	20230821	-65.78	8780	20240805	10.48	19880	-51.21	20240122	8780	10.48	20240805	28350	-65.78	20230821	8780	10.48	20240805	3.98	N	230240	500	67 억	757135	N	N	5	N	N
78	20240819	120938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	110	2	1.14	123704720	12680	48.61	9620	9890	9620	12500	6740	9620	9755.89	5.61	706	9960	9790	9700	9530	9440	9745	9485	67	2880	500	6920	10	1	13489026	1312	71.02	0.73	12	0.09	137.00	13293.00	28350	20230821	-65.68	8780	20240805	10.82	19880	-51.06	20240122	8780	10.82	20240805	28350	-65.68	20230821	8780	10.82	20240805	3.98	N	230240	500	67 억	757135	N	N	5	N	N
79	20240819	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	180	2	1.87	72300830	7390	28.33	9620	9890	9620	12500	6740	9620	9783.60	5.61	556	9960	9790	9700	9530	9440	9745	9485	67	2880	500	6920	10	1	13489026	1322	71.53	0.74	12	0.05	137.00	13293.00	28350	20230821	-65.43	8780	20240805	11.62	19880	-50.70	20240122	8780	11.62	20240805	28350	-65.43	20230821	8780	11.62	20240805	3.98	N	230240	500	67 억	757135	N	N	5	N	N
80	20240819	100940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	150	2	1.56	56236720	5743	22.02	9620	9890	9620	12500	6740	9620	9792.22	5.61	715	9960	9790	9700	9530	9440	9745	9485	67	2880	500	6920	10	1	13489026	1318	71.31	0.73	12	0.04	137.00	13293.00	28350	20230821	-65.54	8780	20240805	11.28	19880	-50.86	20240122	8780	11.28	20240805	28350	-65.54	20230821	8780	11.28	20240805	3.98	N	230240	500	67 억	757135	N	N	5	N	N
81	20240819	090938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	110	2	1.14	4585310	474	1.82	9620	9770	9620	12500	6740	9620	9673.65	5.61	-134	9960	9790	9700	9530	9440	9745	9485	67	2880	500	6920	10	1	13489026	1312	71.02	0.73	12	0.00	137.00	13293.00	28350	20230821	-65.68	8780	20240805	10.82	19880	-51.06	20240122	8780	10.82	20240805	28350	-65.68	20230821	8780	10.82	20240805	3.98	N	230240	500	67 억	757135	N	N	5	N	N
82	20240816	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	-140	5	-1.43	251092360	25892	106.84	9760	9870	9610	12680	6840	9760	9699.34	5.63	-2504	9966	9862	9746	9642	9526	9915	9695	67	2920	500	7020	10	1	13489026	1298	70.22	0.72	12	0.19	137.00	13293.00	28350	20230821	-66.07	8780	20240805	9.57	19880	-51.61	20240122	8780	9.57	20240805	28350	-66.07	20230821	8780	9.57	20240805	3.97	N	230240	500	67 억	759640	N	N	5	N	N
83	20240816	150934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	-50	5	-0.51	203517900	20950	86.45	9760	9870	9610	12680	6840	9760	9714.46	5.63	-2248	9966	9862	9746	9642	9526	9915	9695	67	2920	500	7020	10	1	13489026	1310	70.88	0.73	12	0.16	137.00	13293.00	28350	20230821	-65.75	8780	20240805	10.59	19880	-51.16	20240122	8780	10.59	20240805	28350	-65.75	20230821	8780	10.59	20240805	3.97	N	230240	500	67 억	759640	N	N	0	N	N
84	20240816	140938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-110	5	-1.13	193340720	19901	82.12	9760	9870	9610	12680	6840	9760	9715.13	5.63	-2257	9966	9862	9746	9642	9526	9915	9695	67	2920	500	7020	10	1	13489026	1302	70.44	0.73	12	0.15	137.00	13293.00	28350	20230821	-65.96	8780	20240805	9.91	19880	-51.46	20240122	8780	9.91	20240805	28350	-65.96	20230821	8780	9.91	20240805	3.97	N	230240	500	67 억	759640	N	N	0	N	N
85	20240816	130939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	-100	5	-1.02	178857290	18402	75.93	9760	9870	9610	12680	6840	9760	9719.45	5.63	-2450	9966	9862	9746	9642	9526	9915	9695	67	2920	500	7020	10	1	13489026	1303	70.51	0.73	12	0.14	137.00	13293.00	28350	20230821	-65.93	8780	20240805	10.02	19880	-51.41	20240122	8780	10.02	20240805	28350	-65.93	20230821	8780	10.02	20240805	3.97	N	230240	500	67 억	759640	N	N	0	N	N
86	20240816	120934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	-60	5	-0.61	159139990	16361	67.51	9760	9870	9610	12680	6840	9760	9726.79	5.63	-1681	9966	9862	9746	9642	9526	9915	9695	67	2920	500	7020	10	1	13489026	1308	70.80	0.73	12	0.12	137.00	13293.00	28350	20230821	-65.78	8780	20240805	10.48	19880	-51.21	20240122	8780	10.48	20240805	28350	-65.78	20230821	8780	10.48	20240805	3.97	N	230240	500	67 억	759640	N	N	0	N	N
87	20240816	110938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-30	5	-0.31	129835210	13326	54.99	9760	9870	9630	12680	6840	9760	9743.00	5.63	-1447	9966	9862	9746	9642	9526	9915	9695	67	2920	500	7020	10	1	13489026	1312	71.02	0.73	12	0.10	137.00	13293.00	28350	20230821	-65.68	8780	20240805	10.82	19880	-51.06	20240122	8780	10.82	20240805	28350	-65.68	20230821	8780	10.82	20240805	3.97	N	230240	500	67 억	759640	N	N	0	N	N
88	20240816	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	0	3	0.00	73656380	7584	31.29	9760	9850	9630	12680	6840	9760	9712.08	5.63	-1257	9966	9862	9746	9642	9526	9915	9695	67	2920	500	7020	10	1	13489026	1317	71.24	0.73	12	0.06	137.00	13293.00	28350	20230821	-65.57	8780	20240805	11.16	19880	-50.91	20240122	8780	11.16	20240805	28350	-65.57	20230821	8780	11.16	20240805	3.97	N	230240	500	67 억	759640	N	N	0	N	N
89	20240816	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	-10	5	-0.10	23230100	2377	9.81	9760	9850	9750	12680	6840	9760	9772.86	5.63	256	9966	9862	9746	9642	9526	9915	9695	67	2920	500	7020	10	1	13489026	1315	71.17	0.73	12	0.02	137.00	13293.00	28350	20230821	-65.61	8780	20240805	11.05	19880	-50.96	20240122	8780	11.05	20240805	28350	-65.61	20230821	8780	11.05	20240805	3.97	N	230240	500	67 억	759640	N	N	0	N	N
90	20240814	160936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	160	2	1.67	235950000	24235	75.01	9630	9850	9630	12480	6720	9600	9735.92	5.63	8144	10026	9812	9536	9322	9046	9675	9185	67	2880	500	6910	10	1	13489026	1317	71.24	0.73	12	0.18	137.00	13293.00	28350	20230821	-65.57	8780	20240805	11.16	19880	-50.91	20240122	8780	11.16	20240805	28350	-65.57	20230821	8780	11.16	20240805	3.98	N	230240	500	67 억	759016	N	N	0	N	N
91	20240814	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	170	2	1.77	228277580	23448	72.57	9630	9850	9630	12480	6720	9600	9735.48	5.63	8364	10026	9812	9536	9322	9046	9675	9185	67	2880	500	6910	10	1	13489026	1318	71.31	0.73	12	0.17	137.00	13293.00	28350	20230821	-65.54	8780	20240805	11.28	19880	-50.86	20240122	8780	11.28	20240805	28350	-65.54	20230821	8780	11.28	20240805	3.98	N	230240	500	67 억	759016	N	N	0	N	N
92	20240814	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	160	2	1.67	192851030	19813	61.32	9630	9850	9630	12480	6720	9600	9733.56	5.63	6140	10026	9812	9536	9322	9046	9675	9185	67	2880	500	6910	10	1	13489026	1317	71.24	0.73	12	0.15	137.00	13293.00	28350	20230821	-65.57	8780	20240805	11.16	19880	-50.91	20240122	8780	11.16	20240805	28350	-65.57	20230821	8780	11.16	20240805	3.98	N	230240	500	67 억	759016	N	N	0	N	N
93	20240814	130939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	190	2	1.98	168886920	17360	53.73	9630	9850	9630	12480	6720	9600	9728.51	5.63	7779	10026	9812	9536	9322	9046	9675	9185	67	2880	500	6910	10	1	13489026	1321	71.46	0.74	12	0.13	137.00	13293.00	28350	20230821	-65.47	8780	20240805	11.50	19880	-50.75	20240122	8780	11.50	20240805	28350	-65.47	20230821	8780	11.50	20240805	3.98	N	230240	500	67 억	759016	N	N	0	N	N
94	20240814	120934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	220	2	2.29	142257840	14645	45.33	9630	9850	9630	12480	6720	9600	9713.75	5.63	7500	10026	9812	9536	9322	9046	9675	9185	67	2880	500	6910	10	1	13489026	1325	71.68	0.74	12	0.11	137.00	13293.00	28350	20230821	-65.36	8780	20240805	11.85	19880	-50.60	20240122	8780	11.85	20240805	28350	-65.36	20230821	8780	11.85	20240805	3.98	N	230240	500	67 억	759016	N	N	0	N	N
95	20240814	110930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	140	2	1.46	104175340	10754	33.28	9630	9850	9630	12480	6720	9600	9687.12	5.63	5153	10026	9812	9536	9322	9046	9675	9185	67	2880	500	6910	10	1	13489026	1314	71.09	0.73	12	0.08	137.00	13293.00	28350	20230821	-65.64	8780	20240805	10.93	19880	-51.01	20240122	8780	10.93	20240805	28350	-65.64	20230821	8780	10.93	20240805	3.98	N	230240	500	67 억	759016	N	N	0	N	N
96	20240814	100928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	100	2	1.04	90388790	9334	28.89	9630	9850	9630	12480	6720	9600	9683.82	5.63	4943	10026	9812	9536	9322	9046	9675	9185	67	2880	500	6910	10	1	13489026	1308	70.80	0.73	12	0.07	137.00	13293.00	28350	20230821	-65.78	8780	20240805	10.48	19880	-51.21	20240122	8780	10.48	20240805	28350	-65.78	20230821	8780	10.48	20240805	3.98	N	230240	500	67 억	759016	N	N	0	N	N
97	20240814	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	100	2	1.04	11087140	1134	3.51	9630	9850	9630	12480	6720	9600	9777.02	5.63	-157	10026	9812	9536	9322	9046	9675	9185	67	2880	500	6910	10	1	13489026	1308	70.80	0.73	12	0.01	137.00	13293.00	28350	20230821	-65.78	8780	20240805	10.48	19880	-51.21	20240122	8780	10.48	20240805	28350	-65.78	20230821	8780	10.48	20240805	3.98	N	230240	500	67 억	759016	N	N	0	N	N
98	20240813	160920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-150	5	-1.54	304930720	32258	119.00	9690	9750	9260	12670	6830	9750	9452.52	5.64	-1297	9950	9850	9680	9580	9410	9900	9630	67	2920	500	7020	10	1	13489026	1295	70.07	0.72	12	0.24	137.00	13293.00	28350	20230821	-66.14	8780	20240805	9.34	19880	-51.71	20240122	8780	9.34	20240805	28350	-66.14	20230821	8780	9.34	20240805	3.97	N	230240	500	67 억	760315	N	N	0	N	N
99	20240813	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-220	5	-2.26	276866520	29327	108.19	9690	9750	9260	12670	6830	9750	9440.56	5.64	-340	9950	9850	9680	9580	9410	9900	9630	67	2920	500	7020	10	1	13489026	1286	69.56	0.72	12	0.22	137.00	13293.00	28350	20230821	-66.38	8780	20240805	8.54	19880	-52.06	20240122	8780	8.54	20240805	28350	-66.38	20230821	8780	8.54	20240805	3.97	N	230240	500	67 억	760315	N	N	0	N	N
100	20240813	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	-230	5	-2.36	246813890	26158	96.50	9690	9750	9260	12670	6830	9750	9435.38	5.64	-846	9950	9850	9680	9580	9410	9900	9630	67	2920	500	7020	10	1	13489026	1284	69.49	0.72	12	0.19	137.00	13293.00	28350	20230821	-66.42	8780	20240805	8.43	19880	-52.11	20240122	8780	8.43	20240805	28350	-66.42	20230821	8780	8.43	20240805	3.97	N	230240	500	67 억	760315	N	N	0	N	N
101	20240813	130927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-180	5	-1.85	204286940	21669	79.94	9690	9750	9260	12670	6830	9750	9427.46	5.64	2122	9950	9850	9680	9580	9410	9900	9630	67	2920	500	7020	10	1	13489026	1291	69.85	0.72	12	0.16	137.00	13293.00	28350	20230821	-66.24	8780	20240805	9.00	19880	-51.86	20240122	8780	9.00	20240805	28350	-66.24	20230821	8780	9.00	20240805	3.97	N	230240	500	67 억	760315	N	N	0	N	N
102	20240813	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-310	5	-3.18	159567360	16953	62.54	9690	9750	9260	12670	6830	9750	9412.14	5.64	596	9950	9850	9680	9580	9410	9900	9630	67	2920	500	7020	10	1	13489026	1273	68.91	0.71	12	0.13	137.00	13293.00	28350	20230821	-66.70	8780	20240805	7.52	19880	-52.52	20240122	8780	7.52	20240805	28350	-66.70	20230821	8780	7.52	20240805	3.97	N	230240	500	67 억	760315	N	N	0	N	N
103	20240813	110920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-320	5	-3.28	143917930	15281	56.37	9690	9750	9260	12670	6830	9750	9417.88	5.64	305	9950	9850	9680	9580	9410	9900	9630	67	2920	500	7020	10	1	13489026	1272	68.83	0.71	12	0.11	137.00	13293.00	28350	20230821	-66.74	8780	20240805	7.40	19880	-52.57	20240122	8780	7.40	20240805	28350	-66.74	20230821	8780	7.40	20240805	3.97	N	230240	500	67 억	760315	N	N	0	N	N
104	20240813	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-370	5	-3.79	130709250	13875	51.18	9690	9750	9260	12670	6830	9750	9420.25	5.64	-479	9950	9850	9680	9580	9410	9900	9630	67	2920	500	7020	10	1	13489026	1265	68.47	0.71	12	0.10	137.00	13293.00	28350	20230821	-66.91	8780	20240805	6.83	19880	-52.82	20240122	8780	6.83	20240805	28350	-66.91	20230821	8780	6.83	20240805	3.97	N	230240	500	67 억	760315	N	N	0	N	N
105	20240813	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-60	5	-0.62	14261560	1480	5.46	9690	9750	9610	12670	6830	9750	9635.41	5.64	154	9950	9850	9680	9580	9410	9900	9630	67	2920	500	7020	10	1	13489026	1307	70.73	0.73	12	0.01	137.00	13293.00	28350	20230821	-65.82	8780	20240805	10.36	19880	-51.26	20240122	8780	10.36	20240805	28350	-65.82	20230821	8780	10.36	20240805	3.97	N	230240	500	67 억	760315	N	N	0	N	N
106	20240812	160913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	120	2	1.25	261290280	27101	58.20	9620	9780	9510	12510	6750	9630	9641.35	5.62	1828	10110	9870	9690	9450	9270	9990	9570	67	2880	500	6930	10	1	13489026	1315	71.17	0.73	12	0.20	137.00	13293.00	28350	20230821	-65.61	8780	20240805	11.05	19880	-50.96	20240122	8780	11.05	20240805	28350	-65.61	20230821	8780	11.05	20240805	3.99	N	230240	500	67 억	758440	N	N	8	N	N
107	20240812	150916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	20	2	0.21	237818280	24683	53.01	9620	9780	9510	12510	6750	9630	9634.90	5.62	2415	10110	9870	9690	9450	9270	9990	9570	67	2880	500	6930	10	1	13489026	1302	70.44	0.73	12	0.18	137.00	13293.00	28350	20230821	-65.96	8780	20240805	9.91	19880	-51.46	20240122	8780	9.91	20240805	28350	-65.96	20230821	8780	9.91	20240805	3.99	N	230240	500	67 억	758440	N	N	8	N	N
108	20240812	140916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	-20	5	-0.21	220035010	22835	49.04	9620	9780	9510	12510	6750	9630	9635.87	5.62	2327	10110	9870	9690	9450	9270	9990	9570	67	2880	500	6930	10	1	13489026	1296	70.15	0.72	12	0.17	137.00	13293.00	28350	20230821	-66.10	8780	20240805	9.45	19880	-51.66	20240122	8780	9.45	20240805	28350	-66.10	20230821	8780	9.45	20240805	3.99	N	230240	500	67 억	758440	N	N	8	N	N
109	20240812	130911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	60	2	0.62	199550140	20707	44.47	9620	9780	9510	12510	6750	9630	9636.84	5.62	1985	10110	9870	9690	9450	9270	9990	9570	67	2880	500	6930	10	1	13489026	1307	70.73	0.73	12	0.15	137.00	13293.00	28350	20230821	-65.82	8780	20240805	10.36	19880	-51.26	20240122	8780	10.36	20240805	28350	-65.82	20230821	8780	10.36	20240805	3.99	N	230240	500	67 억	758440	N	N	8	N	N
110	20240812	120912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	0	3	0.00	191551530	19878	42.69	9620	9780	9510	12510	6750	9630	9636.36	5.62	1877	10110	9870	9690	9450	9270	9990	9570	67	2880	500	6930	10	1	13489026	1299	70.29	0.72	12	0.15	137.00	13293.00	28350	20230821	-66.03	8780	20240805	9.68	19880	-51.56	20240122	8780	9.68	20240805	28350	-66.03	20230821	8780	9.68	20240805	3.99	N	230240	500	67 억	758440	N	N	8	N	N
111	20240812	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	0	3	0.00	167490520	17387	37.34	9620	9780	9510	12510	6750	9630	9633.09	5.62	2144	10110	9870	9690	9450	9270	9990	9570	67	2880	500	6930	10	1	13489026	1299	70.29	0.72	12	0.13	137.00	13293.00	28350	20230821	-66.03	8780	20240805	9.68	19880	-51.56	20240122	8780	9.68	20240805	28350	-66.03	20230821	8780	9.68	20240805	3.99	N	230240	500	67 억	758440	N	N	8	N	N
112	20240812	100906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-70	5	-0.73	113465570	11778	25.29	9620	9780	9510	12510	6750	9630	9633.69	5.62	2623	10110	9870	9690	9450	9270	9990	9570	67	2880	500	6930	10	1	13489026	1290	69.78	0.72	12	0.09	137.00	13293.00	28350	20230821	-66.28	8780	20240805	8.88	19880	-51.91	20240122	8780	8.88	20240805	28350	-66.28	20230821	8780	8.88	20240805	3.99	N	230240	500	67 억	758440	N	N	8	N	N
113	20240812	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	50	2	0.52	23815460	2484	5.33	9620	9710	9530	12510	6750	9630	9587.54	5.62	696	10110	9870	9690	9450	9270	9990	9570	67	2880	500	6930	10	1	13489026	1306	70.66	0.73	12	0.02	137.00	13293.00	28350	20230821	-65.86	8780	20240805	10.25	19880	-51.31	20240122	8780	10.25	20240805	28350	-65.86	20230821	8780	10.25	20240805	3.99	N	230240	500	67 억	758440	N	N	8	N	N
114	20240809	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	100	2	1.05	449781460	46464	94.98	9510	9930	9510	12380	6680	9530	9680.41	5.55	9729	9896	9712	9486	9302	9076	9600	9190	67	2850	500	6860	10	1	13489026	1299	70.29	0.72	12	0.34	137.00	13293.00	28350	20230821	-66.03	8780	20240805	9.68	19880	-51.56	20240122	8780	9.68	20240805	28350	-66.03	20230821	8780	9.68	20240805	3.96	N	230240	500	67 억	748710	N	N	8	N	N
115	20240809	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	110	2	1.15	416863590	43044	87.99	9510	9930	9510	12380	6680	9530	9684.59	5.55	9201	9896	9712	9486	9302	9076	9600	9190	67	2850	500	6860	10	1	13489026	1300	70.36	0.73	12	0.32	137.00	13293.00	28350	20230821	-66.00	8780	20240805	9.79	19880	-51.51	20240122	8780	9.79	20240805	28350	-66.00	20230821	8780	9.79	20240805	3.96	N	230240	500	67 억	748710	N	N	2	N	N
116	20240809	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	40	2	0.42	407589170	42086	86.03	9510	9930	9510	12380	6680	9530	9684.67	5.55	9675	9896	9712	9486	9302	9076	9600	9190	67	2850	500	6860	10	1	13489026	1291	69.85	0.72	12	0.31	137.00	13293.00	28350	20230821	-66.24	8780	20240805	9.00	19880	-51.86	20240122	8780	9.00	20240805	28350	-66.24	20230821	8780	9.00	20240805	3.96	N	230240	500	67 억	748710	N	N	2	N	N
117	20240809	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	190	2	1.99	372654550	38471	78.64	9510	9930	9510	12380	6680	9530	9686.64	5.55	11809	9896	9712	9486	9302	9076	9600	9190	67	2850	500	6860	10	1	13489026	1311	70.95	0.73	12	0.29	137.00	13293.00	28350	20230821	-65.71	8780	20240805	10.71	19880	-51.11	20240122	8780	10.71	20240805	28350	-65.71	20230821	8780	10.71	20240805	3.96	N	230240	500	67 억	748710	N	N	2	N	N
118	20240809	120916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	290	2	3.04	344053100	35544	72.66	9510	9930	9510	12380	6680	9530	9679.64	5.55	12430	9896	9712	9486	9302	9076	9600	9190	67	2850	500	6860	10	1	13489026	1325	71.68	0.74	12	0.26	137.00	13293.00	28350	20230821	-65.36	8780	20240805	11.85	19880	-50.60	20240122	8780	11.85	20240805	28350	-65.36	20230821	8780	11.85	20240805	3.96	N	230240	500	67 억	748710	N	N	2	N	N
119	20240809	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	320	2	3.36	317917040	32887	67.23	9510	9930	9510	12380	6680	9530	9666.95	5.55	11502	9896	9712	9486	9302	9076	9600	9190	67	2850	500	6860	10	1	13489026	1329	71.90	0.74	12	0.24	137.00	13293.00	28350	20230821	-65.26	8780	20240805	12.19	19880	-50.45	20240122	8780	12.19	20240805	28350	-65.26	20230821	8780	12.19	20240805	3.96	N	230240	500	67 억	748710	N	N	2	N	N
120	20240809	100918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	320	2	3.36	300833670	31149	63.67	9510	9930	9510	12380	6680	9530	9657.89	5.55	10172	9896	9712	9486	9302	9076	9600	9190	67	2850	500	6860	10	1	13489026	1329	71.90	0.74	12	0.23	137.00	13293.00	28350	20230821	-65.26	8780	20240805	12.19	19880	-50.45	20240122	8780	12.19	20240805	28350	-65.26	20230821	8780	12.19	20240805	3.96	N	230240	500	67 억	748710	N	N	2	N	N
121	20240809	090912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	210	2	2.20	180492110	18867	38.57	9510	9760	9510	12380	6680	9530	9566.55	5.55	7064	9896	9712	9486	9302	9076	9600	9190	67	2850	500	6860	10	1	13489026	1314	71.09	0.73	12	0.14	137.00	13293.00	28350	20230821	-65.64	8780	20240805	10.93	19880	-51.01	20240122	8780	10.93	20240805	28350	-65.64	20230821	8780	10.93	20240805	3.96	N	230240	500	67 억	748710	N	N	2	N	N
122	20240808	160856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-130	5	-1.35	461070860	48890	73.12	9600	9670	9260	12550	6770	9660	9430.51	5.60	-6629	10280	9970	9790	9480	9300	9880	9390	67	2890	500	6950	10	1	13489026	1286	69.56	0.72	12	0.36	137.00	13293.00	28350	20230821	-66.38	8780	20240805	8.54	19880	-52.06	20240122	8780	8.54	20240805	28350	-66.38	20230821	8780	8.54	20240805	4.31	N	230240	500	67 억	755342	N	N	2	N	N
123	20240808	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-280	5	-2.90	368484360	39063	58.42	9600	9670	9300	12550	6770	9660	9433.08	5.60	-1176	10280	9970	9790	9480	9300	9880	9390	67	2890	500	6950	10	1	13489026	1265	68.47	0.71	12	0.29	137.00	13293.00	28350	20230821	-66.91	8780	20240805	6.83	19880	-52.82	20240122	8780	6.83	20240805	28350	-66.91	20230821	8780	6.83	20240805	4.31	N	230240	500	67 억	755342	N	N	8	N	N
124	20240808	140910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-120	5	-1.24	294793840	31209	46.67	9600	9670	9300	12550	6770	9660	9445.80	5.60	-2488	10280	9970	9790	9480	9300	9880	9390	67	2890	500	6950	10	1	13489026	1287	69.64	0.72	12	0.23	137.00	13293.00	28350	20230821	-66.35	8780	20240805	8.66	19880	-52.01	20240122	8780	8.66	20240805	28350	-66.35	20230821	8780	8.66	20240805	4.31	N	230240	500	67 억	755342	N	N	8	N	N
125	20240808	130908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-100	5	-1.04	250443200	26549	39.70	9600	9670	9300	12550	6770	9660	9433.24	5.60	-536	10280	9970	9790	9480	9300	9880	9390	67	2890	500	6950	10	1	13489026	1290	69.78	0.72	12	0.20	137.00	13293.00	28350	20230821	-66.28	8780	20240805	8.88	19880	-51.91	20240122	8780	8.88	20240805	28350	-66.28	20230821	8780	8.88	20240805	4.31	N	230240	500	67 억	755342	N	N	8	N	N
126	20240808	120913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-160	5	-1.66	217929140	23146	34.61	9600	9600	9300	12550	6770	9660	9415.41	5.60	-1252	10280	9970	9790	9480	9300	9880	9390	67	2890	500	6950	10	1	13489026	1281	69.34	0.71	12	0.17	137.00	13293.00	28350	20230821	-66.49	8780	20240805	8.20	19880	-52.21	20240122	8780	8.20	20240805	28350	-66.49	20230821	8780	8.20	20240805	4.31	N	230240	500	67 억	755342	N	N	8	N	N
127	20240808	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-250	5	-2.59	190812140	20270	30.31	9600	9600	9300	12550	6770	9660	9413.52	5.60	-375	10280	9970	9790	9480	9300	9880	9390	67	2890	500	6950	10	1	13489026	1269	68.69	0.71	12	0.15	137.00	13293.00	28350	20230821	-66.81	8780	20240805	7.18	19880	-52.67	20240122	8780	7.18	20240805	28350	-66.81	20230821	8780	7.18	20240805	4.31	N	230240	500	67 억	755342	N	N	8	N	N
128	20240808	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-220	5	-2.28	124307680	13155	19.67	9600	9600	9300	12550	6770	9660	9449.46	5.60	-3638	10280	9970	9790	9480	9300	9880	9390	67	2890	500	6950	10	1	13489026	1273	68.91	0.71	12	0.10	137.00	13293.00	28350	20230821	-66.70	8780	20240805	7.52	19880	-52.52	20240122	8780	7.52	20240805	28350	-66.70	20230821	8780	7.52	20240805	4.31	N	230240	500	67 억	755342	N	N	8	N	N
129	20240808	090900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-100	5	-1.04	18849440	1973	2.95	9600	9600	9510	12550	6770	9660	9553.69	5.60	-224	10280	9970	9790	9480	9300	9880	9390	67	2890	500	6950	10	1	13489026	1290	69.78	0.72	12	0.01	137.00	13293.00	28350	20230821	-66.28	8780	20240805	8.88	19880	-51.91	20240122	8780	8.88	20240805	28350	-66.28	20230821	8780	8.88	20240805	4.31	N	230240	500	67 억	755342	N	N	8	N	N
130	20240807	160845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	-340	5	-3.40	651109350	66800	40.63	9980	10100	9610	13000	7000	10000	9747.17	5.66	-7902	11000	10500	9660	9160	8320	10750	9410	67	3000	500	7200	10	1	13489026	1303	70.51	0.73	12	0.50	137.00	13293.00	28350	20230821	-65.93	8780	20240805	10.02	19880	-51.41	20240122	8780	10.02	20240805	28350	-65.93	20230821	8780	10.02	20240805	4.53	N	230240	500	67 억	762947	N	N	8	N	N
131	20240807	150857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	-300	5	-3.00	620811370	63670	38.72	9980	10100	9610	13000	7000	10000	9750.43	5.66	-7256	11000	10500	9660	9160	8320	10750	9410	67	3000	500	7200	10	1	13489026	1308	70.80	0.73	12	0.47	137.00	13293.00	28350	20230821	-65.78	8780	20240805	10.48	19880	-51.21	20240122	8780	10.48	20240805	28350	-65.78	20230821	8780	10.48	20240805	4.53	N	230240	500	67 억	762947	N	N	0	N	N
132	20240807	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-240	5	-2.40	522696790	53575	32.58	9980	10100	9610	13000	7000	10000	9756.33	5.66	-2716	11000	10500	9660	9160	8320	10750	9410	67	3000	500	7200	10	1	13489026	1317	71.24	0.73	12	0.40	137.00	13293.00	28350	20230821	-65.57	8780	20240805	11.16	19880	-50.91	20240122	8780	11.16	20240805	28350	-65.57	20230821	8780	11.16	20240805	4.53	N	230240	500	67 억	762947	N	N	0	N	N
133	20240807	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	-320	5	-3.20	473154320	48482	29.49	9980	10100	9610	13000	7000	10000	9759.36	5.66	-68	11000	10500	9660	9160	8320	10750	9410	67	3000	500	7200	10	1	13489026	1306	70.66	0.73	12	0.36	137.00	13293.00	28350	20230821	-65.86	8780	20240805	10.25	19880	-51.31	20240122	8780	10.25	20240805	28350	-65.86	20230821	8780	10.25	20240805	4.53	N	230240	500	67 억	762947	N	N	0	N	N
134	20240807	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	-250	5	-2.50	334205770	34118	20.75	9980	10100	9680	13000	7000	10000	9795.56	5.66	510	11000	10500	9660	9160	8320	10750	9410	67	3000	500	7200	10	1	13489026	1315	71.17	0.73	12	0.25	137.00	13293.00	28350	20230821	-65.61	8780	20240805	11.05	19880	-50.96	20240122	8780	11.05	20240805	28350	-65.61	20230821	8780	11.05	20240805	4.53	N	230240	500	67 억	762947	N	N	0	N	N
135	20240807	110859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-260	5	-2.60	220840030	22490	13.68	9980	10100	9680	13000	7000	10000	9819.44	5.66	878	11000	10500	9660	9160	8320	10750	9410	67	3000	500	7200	10	1	13489026	1314	71.09	0.73	12	0.17	137.00	13293.00	28350	20230821	-65.64	8780	20240805	10.93	19880	-51.01	20240122	8780	10.93	20240805	28350	-65.64	20230821	8780	10.93	20240805	4.53	N	230240	500	67 억	762947	N	N	0	N	N
136	20240807	100853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-120	5	-1.20	79426630	8001	4.87	9980	10100	9850	13000	7000	10000	9927.04	5.66	-2821	11000	10500	9660	9160	8320	10750	9410	67	3000	500	7200	10	1	13489026	1333	72.12	0.74	12	0.06	137.00	13293.00	28350	20230821	-65.15	8780	20240805	12.53	19880	-50.30	20240122	8780	12.53	20240805	28350	-65.15	20230821	8780	12.53	20240805	4.53	N	230240	500	67 억	762947	N	N	0	N	N
137	20240807	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	20	2	0.20	10888510	1090	0.66	9980	10090	9940	13000	7000	10000	9989.41	5.66	-22	11000	10500	9660	9160	8320	10750	9410	67	3000	500	7200	10	1	13489026	1352	73.14	0.75	12	0.01	137.00	13293.00	28350	20230821	-64.66	8780	20240805	14.12	19880	-49.60	20240122	8780	14.12	20240805	28350	-64.66	20230821	8780	14.12	20240805	4.53	N	230240	500	67 억	762947	N	N	0	N	N
138	20240806	160843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	1090	2	12.23	1553962700	163558	59.76	8820	10160	8820	11580	6240	8910	9500.60	5.38	38486	11770	10340	9560	8130	7350	9950	7740	67	2670	500	6410	10	1	13489026	1349	72.99	0.75	12	1.21	137.00	13293.00	28350	20230821	-64.73	8780	20240805	13.90	19880	-49.70	20240122	8780	13.90	20240805	28350	-64.73	20230821	8780	13.90	20240805	4.61	N	230240	500	67 억	726285	N	N	4	N	N
139	20240806	150854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	1040	2	11.67	1482223590	156365	57.13	8820	10160	8820	11580	6240	8910	9479.25	5.38	37494	11770	10340	9560	8130	7350	9950	7740	67	2670	500	6410	10	1	13489026	1342	72.63	0.75	12	1.16	137.00	13293.00	28350	20230821	-64.90	8780	20240805	13.33	19880	-49.95	20240122	8780	13.33	20240805	28350	-64.90	20230821	8780	13.33	20240805	4.61	N	230240	500	67 억	726285	N	N	4	N	N
140	20240806	140851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	1020	2	11.45	1396166850	147715	53.97	8820	10160	8820	11580	6240	8910	9451.76	5.38	31496	11770	10340	9560	8130	7350	9950	7740	67	2670	500	6410	10	1	13489026	1339	72.48	0.75	12	1.10	137.00	13293.00	28350	20230821	-64.97	8780	20240805	13.10	19880	-50.05	20240122	8780	13.10	20240805	28350	-64.97	20230821	8780	13.10	20240805	4.61	N	230240	500	67 억	726285	N	N	4	N	N
141	20240806	130853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	1090	2	12.23	1343519700	142405	52.03	8820	10160	8820	11580	6240	8910	9434.50	5.38	32906	11770	10340	9560	8130	7350	9950	7740	67	2670	500	6410	10	1	13489026	1349	72.99	0.75	12	1.06	137.00	13293.00	28350	20230821	-64.73	8780	20240805	13.90	19880	-49.70	20240122	8780	13.90	20240805	28350	-64.73	20230821	8780	13.90	20240805	4.61	N	230240	500	67 억	726285	N	N	4	N	N
142	20240806	120856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	710	2	7.97	1038177590	111453	40.72	8820	9660	8820	11580	6240	8910	9314.94	5.38	23703	11770	10340	9560	8130	7350	9950	7740	67	2670	500	6410	10	1	13489026	1298	70.22	0.72	12	0.83	137.00	13293.00	28350	20230821	-66.07	8780	20240805	9.57	19880	-51.61	20240122	8780	9.57	20240805	28350	-66.07	20230821	8780	9.57	20240805	4.61	N	230240	500	67 억	726285	N	N	4	N	N
143	20240806	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	640	2	7.18	902417640	97321	35.56	8820	9660	8820	11580	6240	8910	9272.59	5.38	12274	11770	10340	9560	8130	7350	9950	7740	67	2670	500	6410	10	1	13489026	1288	69.71	0.72	12	0.72	137.00	13293.00	28350	20230821	-66.31	8780	20240805	8.77	19880	-51.96	20240122	8780	8.77	20240805	28350	-66.31	20230821	8780	8.77	20240805	4.61	N	230240	500	67 억	726285	N	N	4	N	N
144	20240806	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	740	2	8.31	665775640	72296	26.41	8820	9660	8820	11580	6240	8910	9209.02	5.38	20978	11770	10340	9560	8130	7350	9950	7740	67	2670	500	6410	10	1	13489026	1302	70.44	0.73	12	0.54	137.00	13293.00	28350	20230821	-65.96	8780	20240805	9.91	19880	-51.46	20240122	8780	9.91	20240805	28350	-65.96	20230821	8780	9.91	20240805	4.61	N	230240	500	67 억	726285	N	N	4	N	N
145	20240806	090850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	140	2	1.57	317991690	35613	13.01	8820	9500	8820	11580	6240	8910	8929.09	5.38	4972	11770	10340	9560	8130	7350	9950	7740	67	2670	500	6410	10	1	13489026	1221	66.06	0.68	12	0.26	137.00	13293.00	28350	20230821	-68.08	8780	20240805	3.08	19880	-54.48	20240122	8780	3.08	20240805	28350	-68.08	20230821	8780	3.08	20240805	4.61	N	230240	500	67 억	726285	N	N	4	N	N
146	20240805	160832	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8910	-2190	5	-19.73	2584088470	270000	436.45	10650	10990	8780	14430	7770	11100	9571.04	5.09	40707	11840	11470	11130	10760	10420	11300	10590	67	3330	500	7990	10	1	13489026	1202	65.04	0.67	12	2.00	137.00	13293.00	28350	20230821	-68.57	8780	20240805	1.48	19880	-55.18	20240122	8780	1.48	20240805	28350	-68.57	20230821	8780	1.48	20240805	4.66	N	230240	500	67 억	686902	N	N	4	N	N
147	20240805	150847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9040	-2060	5	-18.56	2410972720	250466	404.87	10650	10990	8790	14430	7770	11100	9625.89	5.09	36410	11840	11470	11130	10760	10420	11300	10590	67	3330	500	7990	10	1	13489026	1219	65.99	0.68	12	1.86	137.00	13293.00	28350	20230821	-68.11	8790	20240805	2.84	19880	-54.53	20240122	8790	2.84	20240805	28350	-68.11	20230821	8790	2.84	20240805	4.66	N	230240	500	67 억	686902	N	N	2	N	N
148	20240805	140848	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9300	-1800	5	-16.22	1830028280	185855	300.43	10650	10990	9290	14430	7770	11100	9846.47	5.09	22904	11840	11470	11130	10760	10420	11300	10590	67	3330	500	7990	10	1	13489026	1254	67.88	0.70	12	1.38	137.00	13293.00	28350	20230821	-67.20	9290	20240805	0.11	19880	-53.22	20240122	9290	0.11	20240805	28350	-67.20	20230821	9290	0.11	20240805	4.66	N	230240	500	67 억	686902	N	N	2	N	N
149	20240805	130846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9500	-1600	5	-14.41	1488666480	149594	241.81	10650	10990	9430	14430	7770	11100	9951.30	5.09	13576	11840	11470	11130	10760	10420	11300	10590	67	3330	500	7990	10	1	13489026	1281	69.34	0.71	12	1.11	137.00	13293.00	28350	20230821	-66.49	9430	20240805	0.74	19880	-52.21	20240122	9430	0.74	20240805	28350	-66.49	20230821	9430	0.74	20240805	4.66	N	230240	500	67 억	686902	N	N	2	N	N
150	20240805	120842	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9700	-1400	5	-12.61	1283755520	128258	207.33	10650	10990	9430	14430	7770	11100	10009.08	5.09	10662	11840	11470	11130	10760	10420	11300	10590	67	3330	500	7990	10	1	13489026	1308	70.80	0.73	12	0.95	137.00	13293.00	28350	20230821	-65.78	9430	20240805	2.86	19880	-51.21	20240122	9430	2.86	20240805	28350	-65.78	20230821	9430	2.86	20240805	4.66	N	230240	500	67 억	686902	N	N	2	N	N
151	20240805	110841	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9930	-1170	5	-10.54	904928640	89097	144.02	10650	10990	9740	14430	7770	11100	10156.56	5.09	3616	11840	11470	11130	10760	10420	11300	10590	67	3330	500	7990	10	1	13489026	1339	72.48	0.75	12	0.66	137.00	13293.00	28350	20230821	-64.97	9740	20240805	1.95	19880	-50.05	20240122	9740	1.95	20240805	28350	-64.97	20230821	9740	1.95	20240805	4.66	N	230240	500	67 억	686902	N	N	2	N	N
152	20240805	100839	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10120	-980	5	-8.83	542592560	52795	85.34	10650	10990	10000	14430	7770	11100	10277.19	5.09	2322	11840	11470	11130	10760	10420	11300	10590	67	3330	500	7990	10	1	13489026	1365	73.87	0.76	12	0.39	137.00	13293.00	28350	20230821	-64.30	10000	20240805	1.20	19880	-49.09	20240122	10000	1.20	20240805	28350	-64.30	20230821	10000	1.20	20240805	4.66	N	230240	500	67 억	686902	N	N	2	N	N
153	20240805	090834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10150	-950	5	-8.56	146285810	13935	22.53	10650	10990	10150	14430	7770	11100	10497.29	5.09	1438	11840	11470	11130	10760	10420	11300	10590	67	3330	500	7990	10	1	13489026	1369	74.09	0.76	12	0.10	137.00	13293.00	28350	20230821	-64.20	10150	20240805	0.00	19880	-48.94	20240122	10150	0.00	20240805	28350	-64.20	20230821	10150	0.00	20240805	4.66	N	230240	500	67 억	686902	N	N	2	N	N
154	20240802	160826	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11100	-570	5	-4.88	673502940	60723	256.89	11420	11500	10790	15170	8170	11670	11091.29	5.20	-12171	12110	11890	11660	11440	11210	12000	11550	67	3500	500	8400	10	1	13489026	1497	81.02	0.84	12	0.45	137.00	13293.00	28350	20230821	-60.85	10790	20240802	2.87	19880	-44.16	20240122	10790	2.87	20240802	28350	-60.85	20230821	10790	2.87	20240802	4.65	N	230240	500	67 억	701672	N	N	2	N	N
155	20240802	150827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10910	-760	5	-6.51	587563260	52941	223.97	11420	11500	10790	15170	8170	11670	11098.35	5.20	-9218	12110	11890	11660	11440	11210	12000	11550	67	3500	500	8400	10	1	13489026	1472	79.64	0.82	12	0.39	137.00	13293.00	28350	20230821	-61.52	10790	20240802	1.11	19880	-45.12	20240122	10790	1.11	20240802	28350	-61.52	20230821	10790	1.11	20240802	4.65	N	230240	500	67 억	701672	N	N	11	N	N
156	20240802	140830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11070	-600	5	-5.14	373193370	33422	141.39	11420	11500	11050	15170	8170	11670	11165.95	5.20	-7044	12110	11890	11660	11440	11210	12000	11550	67	3500	500	8400	10	1	13489026	1493	80.80	0.83	12	0.25	137.00	13293.00	28350	20230821	-60.95	11050	20240802	0.18	19880	-44.32	20240122	11050	0.18	20240802	28350	-60.95	20230821	11050	0.18	20240802	4.65	N	230240	500	67 억	701672	N	N	11	N	N
157	20240802	130827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11120	-550	5	-4.71	303291670	27114	114.71	11420	11500	11080	15170	8170	11670	11185.62	5.20	-4806	12110	11890	11660	11440	11210	12000	11550	67	3500	500	8400	10	1	13489026	1500	81.17	0.84	12	0.20	137.00	13293.00	28350	20230821	-60.78	11080	20240802	0.36	19880	-44.06	20240122	11080	0.36	20240802	28350	-60.78	20230821	11080	0.36	20240802	4.65	N	230240	500	67 억	701672	N	N	11	N	N
158	20240802	120828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11220	-450	5	-3.86	272890550	24381	103.14	11420	11500	11080	15170	8170	11670	11192.56	5.20	-3846	12110	11890	11660	11440	11210	12000	11550	67	3500	500	8400	10	1	13489026	1513	81.90	0.84	12	0.18	137.00	13293.00	28350	20230821	-60.42	11080	20240802	1.26	19880	-43.56	20240122	11080	1.26	20240802	28350	-60.42	20230821	11080	1.26	20240802	4.65	N	230240	500	67 억	701672	N	N	11	N	N
159	20240802	110827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11200	-470	5	-4.03	162326390	14464	61.19	11420	11500	11140	15170	8170	11670	11222.48	5.20	-1595	12110	11890	11660	11440	11210	12000	11550	67	3500	500	8400	10	1	13489026	1511	81.75	0.84	12	0.11	137.00	13293.00	28350	20230821	-60.49	11140	20240802	0.54	19880	-43.66	20240122	11140	0.54	20240802	28350	-60.49	20230821	11140	0.54	20240802	4.65	N	230240	500	67 억	701672	N	N	11	N	N
160	20240802	100822	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11250	-420	5	-3.60	119205060	10629	44.97	11420	11500	11140	15170	8170	11670	11214.65	5.20	-2884	12110	11890	11660	11440	11210	12000	11550	67	3500	500	8400	10	1	13489026	1518	82.12	0.85	12	0.08	137.00	13293.00	28350	20230821	-60.32	11140	20240802	0.99	19880	-43.41	20240122	11140	0.99	20240802	28350	-60.32	20230821	11140	0.99	20240802	4.65	N	230240	500	67 억	701672	N	N	11	N	N
161	20240802	090830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11410	-260	5	-2.23	5450570	477	2.02	11420	11500	11390	15170	8170	11670	11421.56	5.20	-268	12110	11890	11660	11440	11210	12000	11550	67	3500	500	8400	10	1	13489026	1539	83.28	0.86	12	0.00	137.00	13293.00	28350	20230821	-59.75	11190	20240731	1.97	19880	-42.61	20240122	11190	1.97	20240731	28350	-59.75	20230821	11190	1.97	20240731	4.65	N	230240	500	67 억	701672	N	N	11	N	N
162	20240801	160823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11670	120	2	1.04	268216060	22872	29.76	11430	11880	11430	15010	8090	11550	11727.19	5.16	5981	11856	11702	11446	11292	11036	11780	11370	67	3460	500	8310	10	1	13489026	1574	85.18	0.88	12	0.17	137.00	13293.00	28350	20230821	-58.84	11190	20240731	4.29	19880	-41.30	20240122	11190	4.29	20240731	28350	-58.84	20230821	11190	4.29	20240731	4.67	N	230240	500	67 억	695463	N	N	11	N	N
163	20240801	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	250	2	2.16	246977540	21055	27.40	11430	11880	11430	15010	8090	11550	11730.11	5.16	5804	11856	11702	11446	11292	11036	11780	11370	67	3460	500	8310	10	1	13489026	1592	86.13	0.89	12	0.16	137.00	13293.00	28350	20230821	-58.38	11190	20240731	5.45	19880	-40.64	20240122	11190	5.45	20240731	28350	-58.38	20230821	11190	5.45	20240731	4.67	N	230240	500	67 억	695463	N	N	12	N	N
164	20240801	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	300	2	2.60	177996230	15184	19.76	11430	11880	11430	15010	8090	11550	11722.62	5.16	5200	11856	11702	11446	11292	11036	11780	11370	67	3460	500	8310	10	1	13489026	1598	86.50	0.89	12	0.11	137.00	13293.00	28350	20230821	-58.20	11190	20240731	5.90	19880	-40.39	20240122	11190	5.90	20240731	28350	-58.20	20230821	11190	5.90	20240731	4.67	N	230240	500	67 억	695463	N	N	12	N	N
165	20240801	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11830	280	2	2.42	158614110	13548	17.63	11430	11860	11430	15010	8090	11550	11707.57	5.16	5023	11856	11702	11446	11292	11036	11780	11370	67	3460	500	8310	10	1	13489026	1596	86.35	0.89	12	0.10	137.00	13293.00	28350	20230821	-58.27	11190	20240731	5.72	19880	-40.49	20240122	11190	5.72	20240731	28350	-58.27	20230821	11190	5.72	20240731	4.67	N	230240	500	67 억	695463	N	N	12	N	N
166	20240801	120831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11860	310	2	2.68	135745350	11614	15.11	11430	11860	11430	15010	8090	11550	11688.08	5.16	4729	11856	11702	11446	11292	11036	11780	11370	67	3460	500	8310	10	1	13489026	1600	86.57	0.89	12	0.09	137.00	13293.00	28350	20230821	-58.17	11190	20240731	5.99	19880	-40.34	20240122	11190	5.99	20240731	28350	-58.17	20230821	11190	5.99	20240731	4.67	N	230240	500	67 억	695463	N	N	12	N	N
167	20240801	110831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	230	2	1.99	123802480	10605	13.80	11430	11840	11430	15010	8090	11550	11673.97	5.16	4215	11856	11702	11446	11292	11036	11780	11370	67	3460	500	8310	10	1	13489026	1589	85.99	0.89	12	0.08	137.00	13293.00	28350	20230821	-58.45	11190	20240731	5.27	19880	-40.74	20240122	11190	5.27	20240731	28350	-58.45	20230821	11190	5.27	20240731	4.67	N	230240	500	67 억	695463	N	N	12	N	N
168	20240801	100827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	180	2	1.56	100327780	8612	11.21	11430	11800	11430	15010	8090	11550	11649.77	5.16	4022	11856	11702	11446	11292	11036	11780	11370	67	3460	500	8310	10	1	13489026	1582	85.62	0.88	12	0.06	137.00	13293.00	28350	20230821	-58.62	11190	20240731	4.83	19880	-41.00	20240122	11190	4.83	20240731	28350	-58.62	20230821	11190	4.83	20240731	4.67	N	230240	500	67 억	695463	N	N	12	N	N
169	20240801	090818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	100	2	0.87	32368340	2816	3.66	11430	11660	11430	15010	8090	11550	11494.44	5.16	1105	11856	11702	11446	11292	11036	11780	11370	67	3460	500	8310	10	1	13489026	1571	85.04	0.88	12	0.02	137.00	13293.00	28350	20230821	-58.91	11190	20240731	4.11	19880	-41.40	20240122	11190	4.11	20240731	28350	-58.91	20230821	11190	4.11	20240731	4.67	N	230240	500	67 억	695463	N	N	12	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History